時価総額
2018/04/04～2018/08/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 08/27 | 859 | 873 | 858 | 873 | +1.75% | 20,200 | 266億9634万 | -2.78% | 7.21 | 0.7 |
| 08/24 | 860 | 863 | 850 | 858 | +1.54% | 9,500 | 262億3764万 | -4.67% | 7.09 | 0.68 |
| 08/23 | 861 | 862 | 844 | 845 | -0.82% | 11,900 | 258億4010万 | -6.32% | 6.98 | 0.67 |
| 08/22 | 850 | 856 | 848 | 852 | +0.47% | 13,100 | 260億5416万 | -5.86% | 7.04 | 0.68 |
| 08/21 | 845 | 853 | 834 | 848 | -0.47% | 24,300 | 259億3184万 | -6.71% | 7 | 0.68 |
| 08/20 | 865 | 865 | 847 | 852 | -1.62% | 29,000 | 260億5416万 | -6.58% | 7.04 | 0.68 |
| 08/17 | 867 | 870 | 864 | 866 | -0.35% | 8,800 | 264億8228万 | -5.36% | 7.15 | 0.69 |
| 08/16 | 877 | 877 | 860 | 869 | -1.36% | 15,000 | 265億7402万 | -5.23% | 7.18 | 0.69 |
| 08/15 | 904 | 904 | 873 | 881 | -1.56% | 36,900 | 269億4098万 | -4.13% | 7.28 | 0.7 |
| 08/14 | 874 | 895 | 871 | 895 | +2.99% | 14,900 | 273億6910万 | -2.82% | 7.39 | 0.71 |
| 08/13 | 881 | 884 | 862 | 869 | -2.58% | 22,400 | 265億7402万 | -5.75% | 7.18 | 0.69 |
| 08/10 | 902 | 904 | 886 | 892 | +0.11% | 99,200 | 272億7736万 | -3.36% | 7.37 | 0.71 |
| 08/09 | 907 | 909 | 847 | 891 | -2.41% | 116,900 | 272億4678万 | -3.47% | 7.36 | 0.71 |
| 08/08 | 905 | 923 | 905 | 913 | +0.55% | 20,800 | 279億1954万 | -1.08% | 7.54 | 0.73 |
| 08/07 | 895 | 912 | 893 | 908 | +1.68% | 15,200 | 277億6664万 | -1.63% | 7.5 | 0.72 |
| 08/06 | 905 | 918 | 892 | 893 | -1.54% | 13,000 | 273億794万 | -3.25% | 7.37 | 0.71 |
| 08/03 | 925 | 937 | 892 | 907 | -1.73% | 24,600 | 277億3606万 | -1.95% | 7.49 | 0.72 |
| 08/02 | 931 | 943 | 922 | 923 | -1.7% | 13,800 | 282億2534万 | -0.54% | 7.62 | 0.74 |
| 08/01 | 949 | 954 | 935 | 939 | -1.26% | 17,300 | 287億1462万 | +1.08% | 7.75 | 0.75 |
| 07/31 | 950 | 954 | 936 | 951 | -0.94% | 22,200 | 290億8158万 | +2.37% | 7.85 | 0.76 |
| 07/30 | 957 | 960 | 951 | 960 | +0.31% | 20,400 | 293億5680万 | +3.45% | 7.93 | 0.76 |
| 07/27 | 947 | 960 | 944 | 957 | +1.38% | 38,600 | 292億6506万 | +3.01% | 7.9 | 0.76 |
| 07/26 | 940 | 947 | 927 | 944 | +1.29% | 14,900 | 288億6752万 | +1.83% | 7.8 | 0.75 |
| 07/25 | 934 | 938 | 915 | 932 | +0.65% | 21,200 | 285億56万 | +0.43% | 7.7 | 0.74 |
| 07/24 | 927 | 937 | 919 | 926 | +0.43% | 15,000 | 283億1708万 | -0.22% | 7.65 | 0.74 |
| 07/23 | 920 | 938 | 915 | 922 | +0.88% | 17,600 | 281億9476万 | -0.75% | 7.61 | 0.73 |
| 07/20 | 933 | 933 | 912 | 914 | -1.83% | 15,300 | 279億5012万 | -1.72% | 7.55 | 0.73 |
| 07/19 | 944 | 944 | 926 | 931 | -0.53% | 17,100 | 284億6998万 | -0.11% | 7.69 | 0.74 |
| 07/18 | 949 | 953 | 927 | 936 | -0.32% | 24,400 | 286億2288万 | +0.32% | 7.73 | 0.75 |
| 07/17 | 939 | 948 | 927 | 939 | +1.62% | 50,200 | 287億1462万 | +0.64% | 7.75 | 0.75 |
| 07/13 | 925 | 926 | 916 | 924 | +0.54% | 23,100 | 282億5592万 | -0.96% | 7.63 | 0.74 |
| 07/12 | 924 | 929 | 913 | 919 | -0.22% | 19,000 | 281億302万 | -1.61% | 7.59 | 0.73 |
| 07/11 | 927 | 941 | 921 | 921 | -0.11% | 25,900 | 281億6418万 | -1.5% | 7.61 | 0.73 |
| 07/10 | 941 | 941 | 922 | 922 | -0.11% | 45,200 | 281億9476万 | -1.5% | 7.61 | 0.73 |
| 07/09 | 906 | 924 | 867 | 923 | +2.56% | 53,200 | 282億2534万 | -1.39% | 7.62 | 0.74 |
| 07/06 | 887 | 901 | 887 | 900 | +2.51% | 28,800 | 275億2200万 | -3.85% | 7.43 | 0.72 |
| 07/05 | 888 | 899 | 872 | 878 | -1.79% | 22,200 | 268億4924万 | -6.3% | 7.25 | 0.7 |
| 07/04 | 900 | 906 | 883 | 894 | -0.78% | 44,100 | 273億3852万 | -4.59% | 7.38 | 0.71 |
| 07/03 | 934 | 942 | 893 | 901 | -1.96% | 71,500 | 275億5258万 | -3.84% | 7.44 | 0.72 |
| 07/02 | 953 | 954 | 915 | 919 | -3.57% | 15,500 | 281億302万 | -2.13% | 7.59 | 0.73 |
| 06/29 | 966 | 966 | 935 | 953 | -0.83% | 25,300 | 291億4274万 | +1.38% | 7.87 | 0.76 |
| 06/28 | 956 | 963 | 930 | 961 | 0% | 40,900 | 293億8738万 | +2.23% | 7.94 | 0.77 |
| 06/27 | 941 | 966 | 937 | 961 | +2.56% | 25,500 | 293億8738万 | +2.34% | 7.94 | 0.77 |
| 06/26 | 926 | 946 | 917 | 937 | +0.64% | 22,300 | 286億5346万 | -0.11% | 7.74 | 0.75 |
| 06/25 | 959 | 959 | 930 | 931 | -3.82% | 23,700 | 284億6998万 | -0.75% | 7.69 | 0.74 |
| 06/22 | 912 | 968 | 907 | 968 | +4.76% | 57,100 | 296億144万 | +3.09% | 7.99 | 0.77 |
| 06/21 | 952 | 952 | 914 | 924 | -2.94% | 29,300 | 282億5592万 | -1.49% | 7.63 | 0.74 |
| 06/20 | 936 | 953 | 915 | 952 | +1.49% | 21,100 | 291億1216万 | +1.38% | 7.86 | 0.76 |
| 06/19 | 946 | 952 | 927 | 938 | -2.09% | 17,700 | 286億8404万 | -0.11% | 7.75 | 0.75 |
| 06/18 | 951 | 960 | 941 | 958 | +0.63% | 14,800 | 292億9564万 | +2.13% | 7.91 | 0.76 |
| 06/15 | 960 | 960 | 944 | 952 | -0.73% | 26,800 | 291億1216万 | +1.6% | 7.86 | 0.76 |
| 06/14 | 936 | 959 | 936 | 959 | +1.05% | 31,800 | 293億2622万 | +2.57% | 7.92 | 0.76 |
| 06/13 | 950 | 952 | 940 | 949 | 0% | 14,700 | 290億2042万 | +1.82% | 7.84 | 0.76 |
| 06/12 | 944 | 951 | 932 | 949 | +0.96% | 23,000 | 290億2042万 | +2.04% | 7.84 | 0.76 |
| 06/11 | 944 | 947 | 936 | 940 | -0.42% | 9,500 | 287億4520万 | +1.4% | 7.76 | 0.75 |
| 06/08 | 933 | 948 | 933 | 944 | +0.21% | 33,200 | 288億6752万 | +2.16% | 7.8 | 0.75 |
| 06/07 | 940 | 943 | 923 | 942 | -0.21% | 34,400 | 288億636万 | +2.28% | 7.78 | 0.75 |
| 06/06 | 932 | 948 | 929 | 944 | +0.96% | 33,100 | 288億6752万 | +2.94% | 7.8 | 0.75 |
| 06/05 | 926 | 938 | 902 | 935 | +1.3% | 28,200 | 285億9230万 | +2.3% | 7.72 | 0.74 |
| 06/04 | 917 | 927 | 912 | 923 | +1.76% | 12,500 | 282億2534万 | +1.21% | 7.62 | 0.74 |
| 06/01 | 876 | 914 | 872 | 907 | +2.95% | 26,600 | 277億3606万 | -0.33% | 7.49 | 0.72 |
| 05/31 | 904 | 906 | 876 | 881 | -2.33% | 30,600 | 269億4098万 | -2.97% | 7.28 | 0.7 |
| 05/30 | 915 | 923 | 899 | 902 | -4.25% | 22,700 | 275億8316万 | -0.44% | 7.45 | 0.72 |
| 05/29 | 940 | 943 | 928 | 942 | -0.63% | 18,900 | 288億636万 | +4.2% | 7.78 | 0.75 |
| 05/28 | 947 | 954 | 938 | 948 | -0.21% | 19,300 | 289億8984万 | +5.33% | 7.83 | 0.75 |
| 05/25 | 930 | 955 | 920 | 950 | +1.39% | 26,600 | 290億5100万 | +6.15% | 7.84 | 0.76 |
| 05/24 | 944 | 944 | 925 | 937 | -0.32% | 16,100 | 286億5346万 | +5.28% | 7.74 | 0.75 |
| 05/23 | 947 | 959 | 925 | 940 | -0.74% | 58,200 | 287億4520万 | +6.09% | 7.76 | 0.75 |
| 05/22 | 946 | 947 | 932 | 947 | 0% | 14,300 | 289億5926万 | +7.37% | 7.82 | 0.75 |
| 05/21 | 941 | 948 | 937 | 947 | +0.32% | 16,600 | 289億5926万 | +8.11% | 7.82 | 0.75 |
| 05/18 | 950 | 954 | 938 | 944 | -0.53% | 23,500 | 288億6752万 | +8.38% | 7.8 | 0.75 |
| 05/17 | 938 | 949 | 933 | 949 | +1.28% | 21,500 | 290億2042万 | +9.46% | 7.84 | 0.76 |
| 05/16 | 930 | 937 | 921 | 937 | +0.21% | 16,100 | 286億5346万 | +8.83% | 7.74 | 0.75 |
| 05/15 | 942 | 942 | 924 | 935 | +1.19% | 45,100 | 285億9230万 | +9.1% | 7.72 | 0.74 |
| 05/14 | 891 | 924 | 891 | 924 | +3.7% | 34,800 | 282億5592万 | +8.45% | 7.63 | 0.74 |
| 05/11 | 890 | 899 | 863 | 891 | -0.22% | 25,700 | 272億4678万 | +5.07% | 7.36 | 0.71 |
| 05/10 | 888 | 893 | 881 | 893 | +0.56% | 10,300 | 273億794万 | +5.93% | 7.37 | 0.71 |
| 05/09 | 888 | 894 | 878 | 888 | +0.45% | 14,900 | 271億5504万 | +5.84% | 7.33 | 0.71 |
| 05/08 | 869 | 888 | 869 | 884 | +1.84% | 19,400 | 270億3272万 | +5.87% | 7.3 | 0.7 |
| 05/07 | 857 | 869 | 852 | 868 | +1.17% | 9,800 | 265億4344万 | +4.33% | 7.17 | 0.69 |
| 05/02 | 859 | 859 | 851 | 858 | +0.35% | 5,100 | 262億3764万 | +3.62% | 7.09 | 0.68 |
| 05/01 | 858 | 863 | 853 | 855 | -1.72% | 9,100 | 261億4590万 | +3.64% | 7.06 | 0.68 |
| 04/27 | 878 | 878 | 858 | 870 | -0.91% | 13,900 | 266億460万 | +5.84% | 7.18 | 0.69 |
| 04/26 | 871 | 878 | 865 | 878 | +0.92% | 14,700 | 268億4924万 | +7.33% | 7.25 | 0.7 |
| 04/25 | 854 | 870 | 847 | 870 | +1.52% | 24,700 | 266億460万 | +6.75% | 7.18 | 0.69 |
| 04/24 | 844 | 857 | 840 | 857 | +2.15% | 17,700 | 262億706万 | +5.41% | 7.08 | 0.68 |
| 04/23 | 850 | 850 | 833 | 839 | -0.24% | 10,300 | 256億5662万 | +3.45% | 6.93 | 0.67 |
| 04/20 | 853 | 853 | 834 | 841 | -0.83% | 14,000 | 257億1778万 | +3.7% | 6.94 | 0.67 |
| 04/19 | 830 | 848 | 830 | 848 | +2.29% | 11,300 | 259億3184万 | +4.69% | 7 | 0.68 |
| 04/18 | 828 | 835 | 827 | 829 | +0.97% | 10,200 | 253億5082万 | +2.35% | 6.85 | 0.66 |
| 04/17 | 839 | 840 | 818 | 821 | -1.91% | 12,300 | 251億618万 | +1.36% | 6.78 | 0.65 |
| 04/16 | 837 | 838 | 821 | 837 | +1.09% | 28,600 | 255億9546万 | +3.21% | 6.91 | 0.67 |
| 04/13 | 823 | 828 | 818 | 828 | +1.35% | 13,100 | 253億2024万 | +2.22% | 6.84 | 0.66 |
| 04/12 | 826 | 826 | 815 | 817 | -1.09% | 9,400 | 249億8386万 | +0.86% | 6.75 | 0.65 |
| 04/11 | 822 | 828 | 816 | 826 | +0.36% | 9,400 | 252億5908万 | +1.98% | 6.82 | 0.66 |
| 04/10 | 818 | 828 | 814 | 823 | +0.49% | 14,000 | 251億6734万 | +1.6% | 6.8 | 0.66 |
| 04/09 | 815 | 821 | 810 | 819 | +0.37% | 16,300 | 250億4502万 | +1.11% | 6.76 | 0.65 |
| 04/06 | 824 | 827 | 816 | 816 | -0.73% | 18,500 | 249億5328万 | +0.62% | 6.74 | 0.65 |
| 04/05 | 815 | 825 | 809 | 822 | +1.48% | 21,600 | 251億3676万 | +1.23% | 6.79 | 0.65 |
| 04/04 | 791 | 815 | 785 | 810 | +3.45% | 41,600 | 247億6980万 | -0.25% | 6.69 | 0.65 |
